Singapore markets open in 6 hours 19 minutes

Lightspeed Commerce Inc. (LSPD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.48+0.66 (+3.33%)
As of 02:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119C000100002022-04-04 3:04PM EDT10.0025.0012.5015.800.00-112112.65%
LSPD240119C000125002022-05-11 1:19PM EDT12.509.1010.5014.000.00-101196.97%
LSPD240119C000150002022-05-17 10:15AM EDT15.0011.008.5013.000.00-16589.40%
LSPD240119C000175002022-05-16 11:17AM EDT17.5010.108.1011.500.00-1788.55%
LSPD240119C000200002022-05-13 2:02PM EDT20.009.057.3010.500.00-12287.16%
LSPD240119C000225002022-05-04 9:45AM EDT22.508.307.109.100.00-21385.96%
LSPD240119C000250002022-05-02 3:50PM EDT25.008.406.208.300.00-14083.57%
LSPD240119C000300002022-05-11 2:25PM EDT30.003.103.707.700.00-54678.72%
LSPD240119C000350002022-04-04 12:13PM EDT35.0013.095.106.200.00-25786.21%
LSPD240119C000400002022-05-06 2:16PM EDT40.003.502.955.900.00-59781.04%
LSPD240119C000450002022-05-13 10:25AM EDT45.003.502.305.800.00-114582.80%
LSPD240119C000500002022-05-16 9:43AM EDT50.003.602.154.400.00-215379.74%
LSPD240119C000550002022-05-11 12:50PM EDT55.002.012.603.900.00-614583.42%
LSPD240119C000600002022-05-13 2:40PM EDT60.002.501.403.400.00-29877.93%
LSPD240119C000650002022-04-21 11:19AM EDT65.002.751.004.200.00-511583.18%
LSPD240119C000700002022-05-11 12:50PM EDT70.001.310.602.800.00-68275.42%
LSPD240119C000750002022-04-18 2:00PM EDT75.002.000.903.600.00-405984.55%
LSPD240119C000800002022-05-11 12:50PM EDT80.001.200.902.850.00-612682.35%
LSPD240119C000850002022-03-29 11:48AM EDT85.003.100.504.600.00-1592.43%
LSPD240119C000900002022-02-03 3:21PM EDT90.003.641.152.750.00-19687.35%
LSPD240119C000950002022-03-23 3:56PM EDT95.003.500.452.100.00-105380.03%
LSPD240119C001000002022-05-09 3:52PM EDT100.000.800.452.150.00-136282.06%
LSPD240119C001050002022-05-17 12:37PM EDT105.001.600.202.55-0.55-25.58%172584.74%
LSPD240119C001100002021-12-13 10:42AM EDT110.003.213.305.000.00-545118.21%
LSPD240119C001150002022-01-25 2:50PM EDT115.002.000.502.300.00-1987.99%
LSPD240119C001200002022-01-28 12:42PM EDT120.002.000.802.600.00-24793.58%
LSPD240119C001250002022-05-03 3:13PM EDT125.000.980.152.350.00-29788.31%
LSPD240119C001300002022-05-03 3:13PM EDT130.000.970.052.550.00-218190.28%
LSPD240119C001350002022-01-04 11:37AM EDT135.002.601.002.750.00-2299.63%
LSPD240119C001400002021-11-10 10:39AM EDT140.0010.800.005.100.00-1013109.11%
LSPD240119C001450002021-11-10 7:51AM EDT145.0030.3118.604.900.00--1202.37%
LSPD240119C001500002022-05-10 12:40PM EDT150.000.350.251.450.00-2510786.77%
LSPD240119C001550002022-03-07 4:26PM EDT155.000.850.051.500.00-121886.21%
LSPD240119C001600002022-01-24 10:48AM EDT160.001.450.301.800.00-14092.36%
LSPD240119C001650002022-01-19 12:28PM EDT165.001.900.401.850.00-1013594.56%
LSPD240119C001700002022-04-22 1:24PM EDT170.000.550.001.700.00-102090.36%
LSPD240119C001800002022-02-23 4:23PM EDT180.000.950.551.600.00-12396.19%
LSPD240119C001850002022-05-09 9:30AM EDT185.000.850.101.550.00-228992.24%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSPD240119P000150002022-05-16 12:09AM EDT15.005.293.306.300.00--183.13%
LSPD240119P000175002022-05-12 11:38AM EDT17.507.004.307.600.00-122278.20%
LSPD240119P000200002022-03-14 12:06AM EDT20.006.950.000.000.00--00.78%
LSPD240119P000225002022-05-11 2:31PM EDT22.5010.518.3010.600.00-1679.03%
LSPD240119P000250002022-03-22 2:19PM EDT25.007.608.4010.400.00-5360.47%
LSPD240119P000300002022-05-12 2:51PM EDT30.0016.9013.2016.900.00-11377.15%
LSPD240119P000350002022-04-18 10:25AM EDT35.0016.1916.0021.000.00-21270.46%
LSPD240119P000400002022-03-03 4:22PM EDT40.0020.3015.3017.800.00-8110.00%
LSPD240119P000450002022-05-09 9:30AM EDT45.0028.3024.5029.500.00-1467.19%
LSPD240119P000500002022-05-10 9:48AM EDT50.0033.6029.5034.100.00-11369.46%
LSPD240119P000550002022-02-01 11:33AM EDT55.0027.6031.9034.600.00-162335.74%
LSPD240119P000600002022-01-19 2:11PM EDT60.0031.5033.7037.900.00-18440.00%
LSPD240119P000650002022-05-09 9:30AM EDT65.0046.8043.5048.000.00-1066.63%
LSPD240119P000700002022-04-20 3:18PM EDT70.0047.0048.7052.700.00-324368.53%
LSPD240119P000750002022-03-07 10:34AM EDT75.0053.0545.1049.700.00-380.00%
LSPD240119P000800002022-05-05 3:12PM EDT80.0059.3858.3062.700.00-41269.97%
LSPD240119P000850002022-05-09 12:22PM EDT85.0064.9263.4067.600.00-1071.97%
LSPD240119P000900002021-12-03 2:05PM EDT90.0052.0052.1055.300.00-230.00%
LSPD240119P000950002022-01-20 12:50PM EDT95.0063.6367.0070.000.00-130.00%
LSPD240119P001000002022-05-05 2:31PM EDT100.0079.1077.6082.400.00-52167.19%
LSPD240119P001050002021-11-19 11:39AM EDT105.0055.4066.0070.300.00-120.00%
LSPD240119P001150002021-11-04 11:37AM EDT115.0057.0072.0077.000.00-4110.00%
LSPD240119P001200002022-01-24 11:45AM EDT120.0093.6095.0098.000.00-4130.00%
LSPD240119P001250002022-01-19 2:03PM EDT125.0092.5096.50101.000.00-230.00%
LSPD240119P001300002022-02-04 12:13PM EDT130.0099.51105.50110.000.00-5974.95%
LSPD240119P001500002022-02-04 12:13PM EDT150.00119.23125.00130.000.00-5179.05%
LSPD240119P001850002021-11-30 3:10PM EDT185.00135.70142.00145.500.00--460.00%